Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2017 | JPY | 3,450 | 3,450 | 3,145 | 3,205 | 3,205 | -250 (-7.24%) | 229,600 |
28 Jul 2017 | JPY | 3,265 | 3,480 | 3,250 | 3,455 | 3,455 | +190 (+5.82%) | 217,400 |
27 Jul 2017 | JPY | 3,270 | 3,285 | 3,245 | 3,265 | 3,265 | +15 (+0.46%) | 39,100 |
26 Jul 2017 | JPY | 3,245 | 3,270 | 3,220 | 3,250 | 3,250 | +25 (+0.78%) | 33,200 |
25 Jul 2017 | JPY | 3,255 | 3,255 | 3,215 | 3,225 | 3,225 | 0.0 (0.0%) | 23,000 |
24 Jul 2017 | JPY | 3,190 | 3,235 | 3,170 | 3,225 | 3,225 | +35 (+1.10%) | 46,900 |
21 Jul 2017 | JPY | 3,245 | 3,250 | 3,160 | 3,190 | 3,190 | -60 (-1.85%) | 53,400 |
20 Jul 2017 | JPY | 3,065 | 3,275 | 3,065 | 3,250 | 3,250 | +190 (+6.21%) | 146,500 |
19 Jul 2017 | JPY | 3,075 | 3,085 | 3,060 | 3,060 | 3,060 | -25 (-0.81%) | 36,200 |
18 Jul 2017 | JPY | 3,105 | 3,105 | 3,060 | 3,085 | 3,085 | +5 (+0.16%) | 29,600 |
17 Jul 2017 | JPY | 3,080 | 3,080 | 3,080 | 3,080 | 3,080 | 0.0 (0.0%) | 0 |
14 Jul 2017 | JPY | 3,090 | 3,100 | 3,080 | 3,080 | 3,080 | -20 (-0.65%) | 16,900 |
13 Jul 2017 | JPY | 3,115 | 3,120 | 3,090 | 3,100 | 3,100 | +10 (+0.32%) | 16,100 |
12 Jul 2017 | JPY | 3,105 | 3,125 | 3,090 | 3,090 | 3,090 | -10 (-0.32%) | 13,300 |
11 Jul 2017 | JPY | 3,060 | 3,110 | 3,060 | 3,100 | 3,100 | +40 (+1.31%) | 21,000 |
10 Jul 2017 | JPY | 3,085 | 3,090 | 3,050 | 3,060 | 3,060 | -25 (-0.81%) | 43,500 |
7 Jul 2017 | JPY | 3,075 | 3,130 | 3,075 | 3,085 | 3,085 | +10 (+0.33%) | 47,000 |
6 Jul 2017 | JPY | 3,080 | 3,090 | 3,060 | 3,075 | 3,075 | -5 (-0.16%) | 30,700 |
5 Jul 2017 | JPY | 3,110 | 3,110 | 3,060 | 3,080 | 3,080 | -20 (-0.65%) | 35,300 |
4 Jul 2017 | JPY | 3,040 | 3,105 | 3,040 | 3,100 | 3,100 | +75 (+2.48%) | 43,700 |
3 Jul 2017 | JPY | 3,035 | 3,065 | 3,015 | 3,025 | 3,025 | -20 (-0.66%) | 65,600 |
30 Jun 2017 | JPY | 3,105 | 3,105 | 3,040 | 3,045 | 3,045 | -65 (-2.09%) | 77,500 |
29 Jun 2017 | JPY | 3,120 | 3,130 | 3,110 | 3,110 | 3,110 | -5 (-0.16%) | 42,900 |
28 Jun 2017 | JPY | 3,135 | 3,140 | 3,115 | 3,115 | 3,115 | -30 (-0.95%) | 25,300 |
27 Jun 2017 | JPY | 3,160 | 3,170 | 3,130 | 3,145 | 3,145 | -10 (-0.32%) | 31,800 |
26 Jun 2017 | JPY | 3,125 | 3,160 | 3,125 | 3,155 | 3,155 | +30 (+0.96%) | 29,000 |
23 Jun 2017 | JPY | 3,200 | 3,215 | 3,120 | 3,125 | 3,125 | -75 (-2.34%) | 60,900 |
22 Jun 2017 | JPY | 3,185 | 3,215 | 3,175 | 3,200 | 3,200 | +10 (+0.31%) | 23,300 |
21 Jun 2017 | JPY | 3,190 | 3,225 | 3,190 | 3,190 | 3,190 | -30 (-0.93%) | 30,100 |
20 Jun 2017 | JPY | 3,180 | 3,240 | 3,180 | 3,220 | 3,220 | +55 (+1.74%) | 46,900 |